Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.842 | 6.936 | 6.696 | 6.889 | 3,834,956 | -0.18(-2.56%) |
May 28, 2020 | 7.109 | 7.171 | 7.029 | 7.069 | 1,714,073 | -0.13(-1.75%) |
May 27, 2020 | 7.376 | 7.399 | 7.152 | 7.195 | 4,346,410 | -0.01(-0.11%) |
May 26, 2020 | 7.211 | 7.266 | 7.113 | 7.203 | 6,098,606 | +0.60(+9.17%) |
May 22, 2020 | 6.645 | 6.677 | 6.551 | 6.598 | 1,712,190 | -0.09(-1.29%) |
May 21, 2020 | 6.582 | 6.728 | 6.582 | 6.684 | 2,935,134 | +0.21(+3.28%) |
May 20, 2020 | 6.472 | 6.582 | 6.410 | 6.472 | 1,995,735 | +0.10(+1.60%) |
May 19, 2020 | 6.520 | 6.535 | 6.370 | 6.370 | 2,470,031 | -0.17(-2.64%) |
May 18, 2020 | 6.339 | 6.598 | 6.315 | 6.543 | 2,334,545 | +0.37(+5.98%) |
May 15, 2020 | 6.300 | 6.386 | 6.158 | 6.174 | 2,355,233 | -0.14(-2.24%) |
May 14, 2020 | 6.166 | 6.362 | 6.088 | 6.315 | 3,847,480 | +0.04(+0.63%) |
May 13, 2020 | 6.362 | 6.378 | 6.205 | 6.276 | 2,072,046 | -0.02(-0.37%) |
May 12, 2020 | 6.449 | 6.598 | 6.300 | 6.300 | 2,912,385 | -0.04(-0.62%) |
May 11, 2020 | 6.559 | 6.598 | 6.331 | 6.339 | 3,533,568 | -0.31(-4.61%) |
May 08, 2020 | 6.527 | 6.684 | 6.527 | 6.645 | 2,267,389 | +0.21(+3.30%) |
May 07, 2020 | 6.598 | 6.677 | 6.382 | 6.433 | 3,199,938 | -0.37(-5.43%) |
May 06, 2020 | 7.093 | 7.195 | 6.732 | 6.802 | 2,538,266 | -0.17(-2.48%) |
May 05, 2020 | 6.881 | 7.089 | 6.881 | 6.975 | 2,724,803 | +0.02(+0.23%) |
May 04, 2020 | 6.567 | 6.983 | 6.543 | 6.959 | 3,659,447 | +0.35(+5.35%) |
May 01, 2020 | 6.598 | 6.614 | 6.527 | 6.606 | 3,477,469 | +0.01(+0.12%) |
Apr 30, 2020 | 6.834 | 6.849 | 6.590 | 6.598 | 3,191,236 | -0.32(-4.65%) |
Apr 29, 2020 | 6.716 | 6.959 | 6.606 | 6.920 | 5,749,662 | +0.30(+4.51%) |
Apr 28, 2020 | 6.763 | 6.783 | 6.575 | 6.622 | 2,629,239 | +0.05(+0.72%) |
Apr 27, 2020 | 6.457 | 6.590 | 6.402 | 6.575 | 2,644,301 | +0.16(+2.57%) |
Apr 24, 2020 | 6.677 | 6.724 | 6.127 | 6.410 | 5,553,130 | -0.49(-7.17%) |
Apr 23, 2020 | 7.038 | 7.085 | 6.834 | 6.904 | 2,821,643 | -0.19(-2.66%) |
Apr 22, 2020 | 7.281 | 7.289 | 7.077 | 7.093 | 3,367,405 | +0.13(+1.92%) |
Apr 21, 2020 | 7.085 | 7.085 | 6.881 | 6.959 | 1,386,710 | -0.22(-3.06%) |
Apr 20, 2020 | 7.156 | 7.321 | 7.077 | 7.179 | 2,570,049 | -0.02(-0.33%) |
Apr 17, 2020 | 7.486 | 7.490 | 7.124 | 7.203 | 2,743,019 | -0.09(-1.19%) |
Apr 16, 2020 | 7.580 | 7.603 | 7.281 | 7.289 | 1,824,238 | -0.35(-4.53%) |
Apr 15, 2020 | 7.690 | 7.745 | 7.572 | 7.635 | 1,925,038 | -0.17(-2.21%) |
Apr 14, 2020 | 7.878 | 8.000 | 7.745 | 7.808 | 1,656,963 | +0.00(+0.00%) |
Apr 13, 2020 | 7.721 | 7.835 | 7.580 | 7.808 | 1,464,760 | -0.07(-0.90%) |
Apr 09, 2020 | 7.996 | 8.193 | 7.847 | 7.878 | 1,858,342 | -0.14(-1.76%) |
Apr 08, 2020 | 7.698 | 8.083 | 7.643 | 8.020 | 2,104,626 | +0.28(+3.65%) |
Apr 07, 2020 | 8.271 | 8.287 | 7.737 | 7.737 | 2,210,493 | -0.05(-0.61%) |
Apr 06, 2020 | 7.768 | 7.965 | 7.651 | 7.784 | 2,045,349 | +0.31(+4.21%) |
Apr 03, 2020 | 7.674 | 7.808 | 7.372 | 7.470 | 2,859,762 | -0.31(-3.94%) |
Apr 02, 2020 | 7.627 | 7.816 | 7.525 | 7.776 | 2,268,546 | +0.12(+1.54%) |
Apr 01, 2020 | 7.219 | 7.721 | 7.179 | 7.658 | 3,679,450 | +0.17(+2.31%) |
Mar 31, 2020 | 7.478 | 7.686 | 7.439 | 7.486 | 2,256,018 | -0.07(-0.94%) |
Mar 30, 2020 | 7.344 | 7.580 | 7.215 | 7.556 | 2,404,815 | -0.09(-1.23%) |
Mar 27, 2020 | 7.431 | 7.725 | 7.407 | 7.651 | 3,121,002 | -0.05(-0.61%) |
Mar 26, 2020 | 7.384 | 7.800 | 7.384 | 7.698 | 5,615,878 | +0.33(+4.48%) |
Mar 25, 2020 | 7.336 | 7.761 | 7.203 | 7.368 | 4,198,177 | -0.10(-1.37%) |
Mar 24, 2020 | 7.792 | 7.812 | 7.376 | 7.470 | 1,837,605 | +0.07(+0.96%) |
Mar 23, 2020 | 7.965 | 8.153 | 7.321 | 7.399 | 2,800,761 | -0.87(-10.54%) |
Mar 20, 2020 | 8.923 | 8.939 | 8.200 | 8.271 | 3,851,888 | -0.83(-9.15%) |
Mar 19, 2020 | 8.004 | 9.284 | 7.918 | 9.104 | 4,011,986 | +0.91(+11.12%) |
Mar 18, 2020 | 7.965 | 8.350 | 7.639 | 8.193 | 2,488,213 | -0.67(-7.54%) |
Mar 17, 2020 | 8.091 | 8.876 | 7.988 | 8.860 | 3,823,106 | +0.94(+11.90%) |
Mar 16, 2020 | 7.918 | 8.122 | 7.643 | 7.918 | 5,136,978 | -0.68(-7.86%) |
Mar 13, 2020 | 8.805 | 8.813 | 7.863 | 8.593 | 4,609,254 | +0.64(+8.00%) |
Mar 12, 2020 | 8.067 | 8.232 | 7.069 | 7.957 | 3,316,023 | -0.97(-10.91%) |
Mar 11, 2020 | 9.253 | 9.363 | 8.719 | 8.931 | 5,804,371 | -0.23(-2.49%) |
Mar 10, 2020 | 8.805 | 9.167 | 8.687 | 9.159 | 3,919,654 | +0.46(+5.23%) |
Mar 09, 2020 | 9.025 | 9.214 | 8.684 | 8.703 | 2,960,848 | -0.88(-9.18%) |
Mar 06, 2020 | 9.402 | 9.654 | 9.308 | 9.583 | 2,953,335 | -0.09(-0.97%) |
Mar 05, 2020 | 9.685 | 9.819 | 9.544 | 9.677 | 5,494,271 | -0.24(-2.38%) |
Mar 04, 2020 | 9.858 | 10.02 | 9.803 | 9.913 | 2,273,082 | +0.24(+2.52%) |
Mar 03, 2020 | 9.638 | 9.944 | 9.567 | 9.669 | 2,806,863 | +0.00(+0.00%) |